Wisdomtree US Quality Growth Fund【QGRW】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.725	4.28998740554	63.52	66.89	62.96	237494	65.20581684	SP
4	1.425	2.19839555693	64.82	68.84	62.88	315740	66.36802204	SP
12	12.245	22.6759259259	54	68.84	50.94	375353	61.64994019	SP
26	8.665	15.0486279958	57.58	68.84	50.94	354287	59.78976647	SP
52	15.875	31.5167758586	50.37	68.84	49.563	261491	58.66253757	SP
156	33.785	104.081947012	32.46	68.84	30.32	178050	51.73049249	SP
260	42.035	173.626600578	24.21	68.84	22.9264	154099	51.43965086	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735400	65.01	-0.93	-1.41	66.19	66.1999	64.9	337016
1781649000	65.94	-0.82	-1.23	66.62	66.76	65.89	146408
1781562600	66.76	2.02	3.12	66.129999	66.89	66.129999	161247
1781303400	64.739999	0.1	0.15	64.769999	65.05	64.19	150200
1781217000	64.64	1.36	2.15	63.52	64.765	62.96	392598
1781130600	63.28	-1.56	-2.41	64.269999	64.9199	63.26	189214
1781044200	64.84	-0.44	-0.67	65.819999	66.319999	62.88	192731
1780957800	65.28	0.56	0.87	65.569999	65.78	65.105	190704
1780698600	64.72	-3	-4.43	66.879999	66.93	64.459999	223180
1780612200	67.719	-0	-0.00	66.97	67.98	66.83	232565
1780525800	67.72	-0.71	-1.04	68.28	68.37	67.485	153157
1780439400	68.43	-0.2	-0.29	68.53	68.61	68.12	1241125
1780353000	68.63	0.94	1.39	67.88	68.84	67.88	197216
1780093800	67.69	0.53	0.79	67.45	67.89	67.325	177582
1780007400	67.16	0.76	1.14	66.459999	67.26	66.28	477094
1779921000	66.4	0.02	0.03	66.489999	66.489999	66	146031
1779834600	66.379999	1.03	1.58	66	66.53	65.94	210730
1779489000	65.349999	0.11	0.17	65.66	65.8	65.31	174538
1779402600	65.239999	0.08	0.12	64.819999	65.56	64.6701	1005717
1779316200	65.16	1.06	1.65	64.45	65.17	64.2283	1326224
1779229800	64.099999	-0.59	-0.91	64.31	64.56	63.76	129694
1779143400	64.69	-0.43	-0.66	65.319999	65.319999	64.129999	238129
1778884200	65.12	-1.15	-1.74	65.43	65.829899	64.95	137394
1778797800	66.269999	0.74	1.13	65.64	66.39	65.64	186927
1778711400	65.53	0.79	1.22	65.09	65.72	64.459999	625046
1778625000	64.739999	-0.31	-0.48	64.73	64.879999	63.825	412504
1778538600	65.05	0.15	0.23	64.67	65.4	64.67	307582
1778279400	64.9	0.8	1.25	64.51	64.94	64.379999	580737
1778193000	64.099999	0.03	0.05	64.39	64.795	63.915	603648
1778106600	64.069999	1.38	2.20	63.23	64.12	63.0401	328840
1778020200	62.69	0.58	0.93	62.7	62.79	62.4901	221710
1777933800	62.11	0.11	0.18	62.08	62.41	61.675	184786
1777674600	62	0.48	0.78	61.92	62.31	61.92	441190
1777588200	61.52	0.21	0.34	61.7	61.7	60.6	1134829
1777501800	61.31	-0.04	-0.07	61.44	61.44	60.9	372632
1777415400	61.35	-0.74	-1.19	61.31	61.4999	60.91	279786
1777329000	62.09	0.34	0.55	61.7	62.1	61.42	114692
1777069800	61.75	1.08	1.78	61.07	61.83	60.875	287003
1776983400	60.67	-0.82	-1.33	61.14	61.27	60.03	489430
1776897000	61.49	1.19	1.97	60.91	61.49	60.78	168395
1776810600	60.3	-0.31	-0.51	60.87	60.995	60.18	176179
1776724200	60.61	-0.24	-0.39	60.68	60.76	60.15	118285
1776465000	60.85	0.84	1.40	60.77	61.005	60.545	309484
1776378600	60.01	0.09	0.15	60.15	60.21	59.59	564346
1776292200	59.92	0.91	1.54	59.21	59.94	59.21	277277
1776205800	59.01	1.36	2.36	58.17	59.03	58.17	199624
1776119400	57.65	0.92	1.62	56.49	57.66	56.49	124746
1775860200	56.73	0.15	0.27	56.73	57	56.59	183076
1775773800	56.58	0.31	0.55	56.26	56.61	55.83	192219
1775687400	56.27	1.72	3.15	56.8	56.92	55.89	291194
1775601000	54.55	0.21	0.39	54.18	54.55	53.46	160929
1775514600	54.34	0.24	0.44	54.12	54.385	54.05	212667
1775169000	54.1	0.01	0.01	53.07	54.27	52.83	252918
1775082600	54.095	0.66	1.24	54.02	54.58	53.745	3193947
1774996200	53.43	2.22	4.34	51.9	53.47	51.9	310069
1774909800	51.21	-0.43	-0.83	52.14	52.1501	50.94	233759
1774650600	51.64	-1.24	-2.34	52.44	52.505	51.565	179517
1774564200	52.88	-1.69	-3.10	54	54.12	52.866552	220005
1774477800	54.57	0.31	0.57	54.74	55.08	54.45	168660
1774391400	54.26	-0.67	-1.22	54.59	54.645	54.14	174842
1774305000	54.93	0.75	1.38	55.11	55.6699	54.856808	129607
1774045800	54.18	-1.17	-2.11	55.15	55.15	53.81	177224
1773959400	55.35	-0.23	-0.41	54.96	55.6	54.782	196566
1773873000	55.58	-0.7	-1.24	56.14	56.29	55.555	111890